8,588€
2,04%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,54 | 8,63 | 8,38 | 8,53 | 1,40% | 22.499,00 |
| 24.04.2025 | 8,25 | 8,50 | 8,08 | 8,42 | 1,64% | 36.677,00 |
| 23.04.2025 | 8,54 | 8,76 | 8,27 | 8,28 | 2,13% | 48.556,00 |
| 22.04.2025 | 7,98 | 8,12 | 7,88 | 8,11 | -2,67% | 27.889,00 |
| 17.04.2025 | 8,48 | 8,52 | 8,20 | 8,33 | 0,57% | 35.865,00 |
| 16.04.2025 | 8,57 | 8,83 | 8,16 | 8,28 | -4,80% | 49.045,00 |
| 15.04.2025 | 8,44 | 8,83 | 8,44 | 8,70 | 2,67% | 25.399,00 |
| 14.04.2025 | 8,76 | 8,76 | 8,38 | 8,47 | 0,05% | 16.272,00 |
| 11.04.2025 | 8,63 | 8,75 | 8,22 | 8,47 | 0,09% | 41.220,00 |
| 10.04.2025 | 10,14 | 10,16 | 8,46 | 8,46 | -17,14% | 59.195,00 |
| 09.04.2025 | 8,05 | 10,21 | 8,05 | 10,21 | 23,05% | 69.896,00 |
| 08.04.2025 | 8,89 | 9,15 | 8,18 | 8,30 | -6,64% | 71.317,00 |
| 07.04.2025 | 8,05 | 8,97 | 7,91 | 8,89 | 3,36% | 48.700,00 |
| 04.04.2025 | 8,90 | 8,90 | 7,79 | 8,60 | -0,44% | 146.703,00 |
| 03.04.2025 | 9,30 | 9,54 | 8,59 | 8,64 | -11,22% | 67.697,00 |
| 02.04.2025 | 9,49 | 9,81 | 9,34 | 9,73 | 2,81% | 31.360,00 |
| 01.04.2025 | 9,86 | 9,86 | 9,20 | 9,46 | -3,70% | 32.051,00 |
| 31.03.2025 | 9,67 | 9,85 | 9,33 | 9,83 | -0,98% | 23.783,00 |
| 28.03.2025 | 10,43 | 10,43 | 9,87 | 9,93 | -3,66% | 25.288,00 |
| 27.03.2025 | 10,62 | 10,62 | 10,29 | 10,30 | -3,19% | 49.504,00 |
| 26.03.2025 | 10,66 | 10,68 | 10,50 | 10,64 | 0,28% | 14.355,00 |
| 25.03.2025 | 11,00 | 11,12 | 10,61 | 10,61 | -3,47% | 14.650,00 |
| 24.03.2025 | 10,70 | 11,01 | 10,55 | 10,99 | 5,41% | 26.424,00 |
| 21.03.2025 | 10,37 | 10,43 | 10,18 | 10,43 | 0,33% | 5.293,00 |
| 20.03.2025 | 10,54 | 10,65 | 10,40 | 10,40 | -1,63% | 15.464,00 |
| 19.03.2025 | 10,17 | 10,64 | 10,17 | 10,57 | 4,45% | 27.141,00 |
| 18.03.2025 | 10,48 | 10,48 | 10,06 | 10,12 | -2,86% | 27.444,00 |
| 17.03.2025 | 10,09 | 10,46 | 9,92 | 10,42 | 4,16% | 46.493,00 |
| 14.03.2025 | 10,00 | 10,04 | 9,73 | 10,00 | 0,96% | 21.937,00 |
| 13.03.2025 | 10,12 | 10,20 | 9,68 | 9,91 | -1,89% | 61.677,00 |
| 12.03.2025 | 10,77 | 10,83 | 10,02 | 10,10 | -4,74% | 51.298,00 |
| 11.03.2025 | 10,71 | 11,50 | 10,50 | 10,60 | -1,87% | 76.611,00 |
| 10.03.2025 | 11,81 | 11,95 | 10,80 | 10,80 | -9,80% | 25.915,00 |
| 07.03.2025 | 12,35 | 12,55 | 11,64 | 11,97 | -2,41% | 25.434,00 |
| 06.03.2025 | 13,07 | 13,07 | 12,26 | 12,27 | -6,09% | 8.478,00 |
| 05.03.2025 | 12,83 | 13,19 | 12,63 | 13,07 | 3,70% | 7.225,00 |
| 04.03.2025 | 13,13 | 13,19 | 12,42 | 12,60 | -6,72% | 27.585,00 |
| 03.03.2025 | 13,68 | 13,98 | 13,51 | 13,51 | -2,31% | 7.209,00 |
| 28.02.2025 | 13,94 | 14,15 | 13,83 | 13,83 | -0,72% | 8.331,00 |
| 27.02.2025 | 14,59 | 14,66 | 13,70 | 13,93 | -5,10% | 15.630,00 |
| 26.02.2025 | 14,37 | 14,82 | 14,37 | 14,68 | 1,99% | 1.880,00 |
| 25.02.2025 | 14,64 | 14,64 | 14,14 | 14,39 | -1,99% | 6.122,00 |
| 24.02.2025 | 14,74 | 14,76 | 14,45 | 14,68 | 1,62% | 12.353,00 |
| 21.02.2025 | 15,00 | 15,30 | 14,45 | 14,45 | -3,99% | 10.062,00 |
| 20.02.2025 | 15,05 | 15,32 | 14,91 | 15,05 | -2,29% | 3.503,00 |
| 19.02.2025 | 15,26 | 15,40 | 15,25 | 15,40 | 0,26% | 1.844,00 |
| 18.02.2025 | 15,13 | 15,50 | 15,10 | 15,36 | 1,04% | 3.338,00 |
| 17.02.2025 | 15,10 | 15,50 | 15,05 | 15,20 | 0,54% | 1.718,00 |
| 14.02.2025 | 15,21 | 15,21 | 14,94 | 15,12 | -0,67% | 9.791,00 |
| 13.02.2025 | 15,80 | 15,81 | 14,84 | 15,22 | -4,86% | 8.270,00 |
| 12.02.2025 | 15,73 | 16,00 | 15,73 | 16,00 | 0,63% | 3.799,00 |
| 11.02.2025 | 16,01 | 16,07 | 15,67 | 15,90 | -1,78% | 5.411,00 |
| 10.02.2025 | 16,57 | 16,70 | 16,05 | 16,19 | -3,07% | 7.591,00 |
| 07.02.2025 | 16,28 | 16,71 | 16,28 | 16,70 | 1,80% | 7.323,00 |
| 06.02.2025 | 16,37 | 16,69 | 16,35 | 16,40 | 0,55% | 2.799,00 |
| 05.02.2025 | 16,07 | 16,47 | 15,86 | 16,31 | 0,73% | 5.577,00 |
| 04.02.2025 | 16,00 | 16,25 | 16,00 | 16,20 | -0,02% | 2.770,00 |
| 03.02.2025 | 16,04 | 16,34 | 15,89 | 16,20 | -2,00% | 7.263,00 |
| 31.01.2025 | 16,43 | 16,57 | 16,30 | 16,53 | 1,30% | 5.485,00 |
| 30.01.2025 | 16,00 | 16,37 | 15,70 | 16,32 | -1,60% | 17.586,00 |
| 29.01.2025 | 16,66 | 16,66 | 16,45 | 16,58 | 0,11% | 2.898,00 |
| 28.01.2025 | 16,35 | 16,74 | 16,35 | 16,57 | 1,01% | 3.823,00 |
| 27.01.2025 | 15,97 | 16,67 | 15,18 | 16,40 | 1,28% | 24.027,00 |
| 24.01.2025 | 16,37 | 16,37 | 15,93 | 16,19 | -0,49% | 10.078,00 |
| 23.01.2025 | 18,24 | 18,30 | 15,88 | 16,27 | -8,92% | 22.149,00 |
| 22.01.2025 | 18,12 | 18,34 | 17,80 | 17,87 | 0,48% | 13.404,00 |
| 21.01.2025 | 17,70 | 17,92 | 17,62 | 17,78 | 0,53% | 14.309,00 |
| 20.01.2025 | 17,91 | 17,91 | 17,42 | 17,69 | -0,54% | 2.529,00 |
| 17.01.2025 | 17,85 | 18,22 | 17,64 | 17,78 | 0,36% | 6.613,00 |
| 16.01.2025 | 17,48 | 17,72 | 17,37 | 17,72 | 0,70% | 3.119,00 |
| 15.01.2025 | 17,67 | 18,01 | 17,20 | 17,59 | 0,21% | 7.814,00 |
| 14.01.2025 | 17,19 | 17,65 | 17,19 | 17,56 | 2,36% | 7.105,00 |
| 13.01.2025 | 17,80 | 17,81 | 17,04 | 17,15 | -3,61% | 16.718,00 |
| 10.01.2025 | 17,10 | 18,18 | 16,99 | 17,80 | 4,31% | 15.920,00 |
| 09.01.2025 | 16,89 | 17,06 | 16,85 | 17,06 | -0,64% | 2.841,00 |
| 08.01.2025 | 16,96 | 17,20 | 16,66 | 17,17 | 0,53% | 6.539,00 |
| 07.01.2025 | 16,81 | 17,23 | 16,71 | 17,08 | 0,66% | 5.672,00 |
| 06.01.2025 | 16,40 | 17,23 | 16,36 | 16,97 | 5,07% | 14.357,00 |
| 03.01.2025 | 16,53 | 16,63 | 15,87 | 16,15 | -2,65% | 7.699,00 |
| 02.01.2025 | 17,00 | 17,05 | 16,50 | 16,59 | -0,06% | 7.451,00 |
| 30.12.2024 | 16,41 | 16,83 | 16,41 | 16,60 | 0,55% | 21.088,00 |
| 27.12.2024 | 16,80 | 16,80 | 16,42 | 16,51 | 0,07% | 3.619,00 |
| 23.12.2024 | 16,20 | 16,56 | 16,00 | 16,50 | 1,51% | 6.887,00 |
| 20.12.2024 | 15,80 | 16,30 | 15,65 | 16,25 | 1,15% | 11.677,00 |
| 19.12.2024 | 15,91 | 16,10 | 15,80 | 16,07 | 0,87% | 15.988,00 |
| 18.12.2024 | 15,81 | 16,30 | 15,77 | 15,93 | 1,12% | 5.795,00 |
| 17.12.2024 | 15,47 | 15,80 | 15,42 | 15,75 | -0,01% | 5.467,00 |
| 16.12.2024 | 15,96 | 16,18 | 15,74 | 15,76 | -2,14% | 6.324,00 |
| 13.12.2024 | 16,60 | 16,60 | 16,06 | 16,10 | -2,40% | 10.138,00 |
| 12.12.2024 | 16,85 | 16,94 | 16,49 | 16,50 | -1,17% | 2.428,00 |
| 11.12.2024 | 16,78 | 16,85 | 16,47 | 16,69 | 1,09% | 9.191,00 |
| 10.12.2024 | 16,23 | 17,20 | 16,23 | 16,51 | 1,71% | 21.437,00 |
| 09.12.2024 | 16,25 | 16,55 | 16,14 | 16,23 | -1,60% | 31.488,00 |
| 06.12.2024 | 16,23 | 17,00 | 15,85 | 16,50 | 0,57% | 28.385,00 |
| 05.12.2024 | 13,94 | 16,74 | 13,94 | 16,40 | 16,54% | 184.860,00 |
| 04.12.2024 | 13,80 | 14,30 | 13,80 | 14,08 | 1,82% | 6.132,00 |
| 03.12.2024 | 13,94 | 14,00 | 13,76 | 13,82 | -0,85% | 5.462,00 |
| 02.12.2024 | 13,80 | 14,01 | 13,72 | 13,94 | 1,00% | 3.683,00 |
| 29.11.2024 | 13,70 | 14,00 | 13,70 | 13,80 | 1,49% | 6.776,00 |
| 28.11.2024 | 13,93 | 13,99 | 13,60 | 13,60 | -1,99% | 2.738,00 |